NASDAQ · ALGT

Allegiant Travel Company

Industrials · Airlines, Airports & Air Services

$78.94

Down-$1.37 (-1.71%)

Updated Aug 31, 2026, 12:58 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ALGT price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ALGT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$80.89	$81.845	$78.76	$78.94	320.25K
Aug 27, 2026	$81.99	$82.755	$80.25	$80.31	332.81K
Aug 26, 2026	$83.025	$84.12	$82.23	$82.60	553.88K
Aug 25, 2026	$85.46	$85.745	$80.81	$82.32	485.67K
Aug 24, 2026	$84.34	$85.02	$80.22	$81.63	843.83K
Aug 21, 2026	$78.46	$82.00	$77.95	$81.85	803.76K
Aug 20, 2026	$76.59	$76.97	$73.99	$76.41	753.76K
Aug 19, 2026	$81.65	$82.525	$77.69	$78.07	631.88K
Aug 18, 2026	$82.81	$83.61	$81.57	$81.70	453.33K
Aug 17, 2026	$84.69	$86.92	$84.15	$84.30	529.64K
Aug 14, 2026	$85.21	$87.42	$84.14	$85.75	348.26K
Aug 13, 2026	$86.10	$88.27	$84.53	$86.45	558.71K
Aug 12, 2026	$89.00	$89.88	$84.38	$84.44	615.91K
Aug 11, 2026	$89.54	$91.12	$88.20	$88.34	581.96K
Aug 10, 2026	$93.22	$93.8999	$89.29	$89.54	543.73K
Aug 7, 2026	$96.23	$98.025	$94.26	$95.61	538.28K
Aug 6, 2026	$101.98	$103.80	$97.10	$97.165	471.54K
Aug 5, 2026	$96.30	$108.61	$95.71	$103.99	757.74K
Aug 4, 2026	$106.64	$108.23	$104.58	$105.09	444.63K
Aug 3, 2026	$102.07	$105.912	$101.61	$103.48	494.83K